Spot 215.12
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 04:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 41.90 | 43.65 | 42.77 | +1.00 | 32.2% | 172.5 | 32.2% | -0.00 | — | — | 2.13 | — |
| — | 39.40 | 41.60 | 40.50 | +1.00 | 31.6% | 175 | 31.6% | -0.00 | — | — | 0.58 | — |
| — | 36.90 | 38.80 | 37.85 | +1.00 | 31.0% | 177.5 | 31.0% | -0.00 | — | — | 0.91 | — |
| — | 34.40 | 36.50 | 35.45 | +1.00 | 30.4% | 180 | 30.4% | -0.00 | — | — | 0.20 | — |
| — | 31.90 | 33.70 | 32.80 | +1.00 | 29.8% | 182.5 | 29.8% | -0.00 | — | — | 0.71 | — |
| — | 29.40 | 31.45 | 30.43 | +1.00 | 29.3% | 185 | 29.3% | -0.00 | — | — | 0.51 | — |
| — | 26.90 | 28.65 | 27.77 | +1.00 | 28.8% | 187.5 | 28.8% | -0.00 | — | — | 0.51 | — |
| — | 24.75 | 26.00 | 25.38 | +1.00 | 28.4% | 190 | 28.4% | -0.00 | — | — | 0.16 | — |
| — | 21.95 | 23.70 | 22.82 | +0.99 | 27.9% | 192.5 | 27.9% | -0.01 | — | — | 0.14 | — |
| — | 19.70 | 21.50 | 20.60 | +0.98 | 27.5% | 195 | 27.5% | -0.02 | 0.17 | 0.05 | 0.28 | — |
| — | 17.05 | 18.80 | 17.93 | +0.97 | 27.2% | 197.5 | 27.2% | -0.03 | 0.17 | 0.03 | 0.30 | — |
| — | 14.85 | 16.25 | 15.55 | +0.94 | 26.8% | 200 | 26.8% | -0.05 | 0.26 | 0.21 | 0.30 | — |
| — | 12.65 | 14.25 | 13.45 | +0.91 | 26.5% | 202.5 | 26.5% | -0.09 | 0.43 | 0.34 | 0.52 | — |
| — | 10.75 | 11.60 | 11.18 | +0.87 | 26.2% | 205 | 26.2% | -0.14 | 0.71 | 0.60 | 0.83 | — |
| — | 8.40 | 9.55 | 8.97 | +0.80 | 26.0% | 207.5 | 26.0% | -0.20 | 1.14 | 0.92 | 1.35 | — |
| — | 6.15 | 7.40 | 6.78 | +0.72 | 25.7% | 210 | 25.7% | -0.28 | 1.62 | 1.47 | 1.77 | — |
| — | 4.85 | 5.45 | 5.15 | +0.63 | 25.5% | 212.5 | 25.5% | -0.37 | 2.46 | 2.31 | 2.62 | — |
| — | 3.45 | 4.05 | 3.75 | +0.52 | 25.4% | 215 | 25.4% | -0.48 | 3.55 | 3.35 | 3.75 | — |
| — | 2.43 | 2.93 | 2.68 | +0.42 | 25.3% | 217.5 | 25.3% | -0.58 | 4.97 | 4.70 | 5.25 | — |
| — | 1.70 | 1.94 | 1.82 | +0.31 | 25.3% | 220 | 25.3% | -0.68 | 6.50 | 5.70 | 7.30 | — |
| — | 1.07 | 1.30 | 1.19 | +0.24 | 25.4% | 222.5 | 25.4% | -0.77 | 8.72 | 8.00 | 9.45 | — |
| — | 0.68 | 0.96 | 0.82 | +0.17 | 25.6% | 225 | 25.6% | -0.84 | 10.45 | 9.50 | 11.40 | — |
| — | 0.28 | 0.55 | 0.41 | +0.12 | 25.9% | 227.5 | 25.9% | -0.89 | 12.93 | 11.85 | 14.00 | — |
| — | 0.24 | 0.41 | 0.33 | +0.08 | 26.3% | 230 | 26.3% | -0.93 | 15.18 | 14.25 | 16.10 | — |
| — | 0.01 | 0.40 | 0.20 | +0.05 | 26.7% | 232.5 | 26.7% | -0.96 | 17.68 | 16.65 | 18.70 | — |
| — | 0.04 | 0.30 | 0.17 | +0.03 | 27.2% | 235 | 27.2% | -0.98 | 20.20 | 19.25 | 21.15 | — |
| — | 0.02 | 0.17 | 0.10 | +0.02 | 27.7% | 237.5 | 27.7% | -1.00 | 22.50 | 21.45 | 23.55 | — |
| — | 0.02 | 0.14 | 0.08 | +0.01 | 28.2% | 240 | 28.2% | -1.00 | 25.10 | 24.10 | 26.10 | — |
| — | — | 0.11 | — | +0.01 | 29.2% | 245 | 29.2% | -1.00 | 30.12 | 29.10 | 31.15 | — |
| — | — | 0.03 | — | +0.00 | 30.2% | 250 | 30.2% | -1.00 | 35.12 | 34.10 | 36.15 | — |
| — | — | 0.14 | — | +0.00 | 31.3% | 255 | 31.3% | -1.00 | 40.12 | 39.10 | 41.15 | — |
| — | — | 0.60 | — | +0.00 | 32.5% | 260 | 32.5% | -1.00 | 45.15 | 44.15 | 46.15 | — |
| — | — | 0.30 | — | +0.00 | 33.6% | 265 | 33.6% | -1.00 | 50.15 | 49.10 | 51.20 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.